Chimera Investment Corporation (FRA:4CR0)
Germany · Delayed Price · Currency is EUR 7.50
+0.30 (4.17%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:4CR0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 2,200 |
| Oct 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Oct 21, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.07% | - |
| Oct 20, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.97% | - |
| Oct 19, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 16, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 15, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Oct 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Oct 13, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 12, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.62% | - |
| Oct 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Oct 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | - |
| Oct 7, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Oct 6, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | - |
| Oct 5, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | - |
| Oct 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Oct 1, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.16% | - |
| Sep 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -1.18% | - |
| Sep 29, 2026 | 8.90 | 9.10 | 8.90 | 9.10 | 8.70 | 0.55% | 2,200 |
| Sep 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.66 | -1.09% | - |
| Sep 25, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.75 | -2.14% | - |
| Sep 24, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 8.94 | -3.11% | - |
| Sep 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.23 | 1.05% | 100 |
| Sep 22, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.13 | 1.06% | - |
| Sep 21, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.04 | -1.05% | - |
| Sep 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.13 | 0.53% | - |
| Sep 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.09 | 0.53% | - |
| Sep 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.04 | -1.56% | - |
| Sep 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | - | 198 |
| Sep 14, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.18 | -0.52% | - |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.23 | -2.03% | - |
| Sep 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | -0.51% | - |
| Sep 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | -0.50% | - |
| Sep 8, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.52 | - | - |
| Sep 7, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.52 | 0.51% | - |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | 0.51% | - |
| Sep 3, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | 1.55% | - |
| Sep 2, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.28 | -1.52% | - |
| Sep 1, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | -1.50% | - |
| Aug 31, 2026 | 9.85 | 10.00 | 9.85 | 10.00 | 9.56 | 1.52% | 50 |
| Aug 28, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | 0.51% | - |
| Aug 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.37 | -1.01% | 10,000 |
| Aug 26, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.47 | -1.00% | - |
| Aug 25, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.56 | 1.52% | - |
| Aug 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | - | - |
| Aug 21, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.42 | -2.48% | - |
| Aug 20, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.66 | -0.98% | - |
| Aug 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | - | - |
| Aug 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | - | - |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 9.75 | - | - |